Ｕｂｉｃｏｍホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 2,946 | 3,010 | 2,920 | 3,005 | +50 | +1.7% | 31,000 |
| 2021/06/02 | 2,995 | 2,996 | 2,919 | 2,955 | -55 | -1.8% | 62,600 |
| 2021/06/01 | 3,105 | 3,120 | 3,000 | 3,010 | -95 | -3.1% | 36,500 |
| 2021/05/31 | 3,115 | 3,145 | 3,090 | 3,105 | +20 | +0.6% | 41,300 |
| 2021/05/28 | 3,050 | 3,095 | 3,040 | 3,085 | +35 | +1.1% | 30,900 |
| 2021/05/27 | 3,085 | 3,085 | 3,020 | 3,050 | -35 | -1.1% | 21,200 |
| 2021/05/26 | 3,065 | 3,115 | 3,060 | 3,085 | +20 | +0.7% | 24,500 |
| 2021/05/25 | 3,060 | 3,090 | 2,987 | 3,065 | +55 | +1.8% | 37,100 |
| 2021/05/24 | 3,065 | 3,065 | 2,990 | 3,010 | -75 | -2.4% | 27,100 |
| 2021/05/21 | 3,040 | 3,100 | 3,040 | 3,085 | +55 | +1.8% | 31,600 |
| 2021/05/20 | 3,000 | 3,055 | 2,981 | 3,030 | +76 | +2.6% | 39,300 |
| 2021/05/19 | 2,922 | 2,988 | 2,914 | 2,954 | ±0 | ±0% | 25,000 |
| 2021/05/18 | 2,983 | 3,010 | 2,896 | 2,954 | +1 | ±0% | 53,900 |
| 2021/05/17 | 3,015 | 3,035 | 2,912 | 2,953 | -57 | -1.9% | 96,300 |
| 2021/05/14 | 2,960 | 3,105 | 2,960 | 3,010 | +61 | +2.1% | 98,700 |
| 2021/05/13 | 2,927 | 3,070 | 2,874 | 2,949 | +4 | +0.1% | 81,500 |
| 2021/05/12 | 2,937 | 3,045 | 2,892 | 2,945 | +15 | +0.5% | 73,200 |
| 2021/05/11 | 3,065 | 3,080 | 2,927 | 2,930 | -225 | -7.1% | 145,100 |
| 2021/05/10 | 3,150 | 3,160 | 3,110 | 3,155 | +10 | +0.3% | 14,800 |
| 2021/05/07 | 3,215 | 3,250 | 3,140 | 3,145 | -120 | -3.7% | 50,100 |
| 2021/05/06 | 3,195 | 3,290 | 3,155 | 3,265 | +85 | +2.7% | 49,600 |
| 2021/04/30 | 3,180 | 3,200 | 3,100 | 3,180 | +40 | +1.3% | 45,500 |
| 2021/04/28 | 3,175 | 3,200 | 3,085 | 3,140 | -75 | -2.3% | 83,900 |
| 2021/04/27 | 3,360 | 3,370 | 3,215 | 3,215 | -145 | -4.3% | 53,400 |
| 2021/04/26 | 3,310 | 3,365 | 3,295 | 3,360 | +55 | +1.7% | 32,800 |
| 2021/04/23 | 3,220 | 3,340 | 3,210 | 3,305 | +15 | +0.5% | 59,000 |
| 2021/04/22 | 3,225 | 3,295 | 3,215 | 3,290 | +90 | +2.8% | 40,700 |
| 2021/04/21 | 3,265 | 3,295 | 3,140 | 3,200 | -135 | -4% | 104,100 |
| 2021/04/20 | 3,385 | 3,405 | 3,315 | 3,335 | -55 | -1.6% | 34,900 |
| 2021/04/19 | 3,360 | 3,435 | 3,310 | 3,390 | +20 | +0.6% | 58,400 |
| 2021/04/16 | 3,345 | 3,435 | 3,340 | 3,370 | +60 | +1.8% | 46,800 |
| 2021/04/15 | 3,385 | 3,400 | 3,280 | 3,310 | -60 | -1.8% | 77,800 |
| 2021/04/14 | 3,420 | 3,470 | 3,360 | 3,370 | -20 | -0.6% | 134,500 |
| 2021/04/13 | 3,310 | 3,420 | 3,310 | 3,390 | +90 | +2.7% | 73,100 |
| 2021/04/12 | 3,260 | 3,385 | 3,235 | 3,300 | +40 | +1.2% | 81,100 |
| 2021/04/09 | 3,180 | 3,285 | 3,160 | 3,260 | +80 | +2.5% | 61,100 |
| 2021/04/08 | 3,190 | 3,205 | 3,170 | 3,180 | -55 | -1.7% | 43,200 |
| 2021/04/07 | 3,175 | 3,235 | 3,160 | 3,235 | +30 | +0.9% | 76,500 |
| 2021/04/06 | 3,190 | 3,220 | 3,160 | 3,205 | +15 | +0.5% | 64,100 |
| 2021/04/05 | 3,225 | 3,245 | 3,115 | 3,190 | -5 | -0.2% | 71,000 |
| 2021/04/02 | 3,160 | 3,245 | 3,155 | 3,195 | +15 | +0.5% | 60,100 |
| 2021/04/01 | 3,145 | 3,220 | 3,095 | 3,180 | +105 | +3.4% | 94,500 |
| 2021/03/31 | 2,999 | 3,105 | 2,972 | 3,075 | +76 | +2.5% | 125,800 |
| 2021/03/30 | 3,015 | 3,045 | 2,962 | 2,999 | -16 | -0.5% | 73,000 |
| 2021/03/29 | 3,070 | 3,115 | 2,981 | 3,015 | +15 | +0.5% | 68,500 |
| 2021/03/26 | 3,030 | 3,070 | 2,997 | 3,000 | +22 | +0.7% | 49,400 |
| 2021/03/25 | 2,971 | 2,988 | 2,905 | 2,978 | -12 | -0.4% | 78,900 |
| 2021/03/24 | 3,050 | 3,095 | 2,985 | 2,990 | -80 | -2.6% | 79,500 |
| 2021/03/23 | 3,200 | 3,200 | 3,070 | 3,070 | -115 | -3.6% | 76,900 |
| 2021/03/22 | 3,270 | 3,290 | 3,160 | 3,185 | -110 | -3.3% | 73,900 |
1001～
1050
件表示中 / 2208件
類似銘柄と比較する
現在ご覧いただいている「Ｕｂｉｃｏｍ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｕｂｉｃｏｍ | 93,400円 | +3.7% | +1.7% | 4.28% | 11.94倍 | 2.04倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ニューラル | 75,600円 | +3.8% | +999.9% | 0.00% | 290.77倍 | 19.57倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| グリッド | 242,100円 | +33.2% | +19.2% | 0.00% | 42.58倍 | 3.13倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| Ａｉｍｉｎｇ | 24,400円 | +5.4% | - | 0.00% | 7.59倍 | 1.97倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| エックスネット | 135,800円 | +5.7% | +13.1% | 3.31% | 9.01倍 | 1.94倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
市場注目の銘柄
チャート関連のコラム
